Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 30.32 | 30.32 | 30.09 | 30.23 | 283,431 | -0.19(-0.63%) |
May 30, 2018 | 30.23 | 30.45 | 30.19 | 30.42 | 191,115 | +0.33(+1.10%) |
May 29, 2018 | 30.29 | 30.29 | 29.97 | 30.09 | 424,929 | -0.59(-1.94%) |
May 25, 2018 | 30.69 | 30.69 | 30.69 | 0 | -0.08(-0.25%) | |
May 24, 2018 | 30.81 | 30.82 | 30.66 | 30.76 | 83,819 | -0.05(-0.15%) |
May 23, 2018 | 30.75 | 30.82 | 30.63 | 30.81 | 101,437 | -0.16(-0.52%) |
May 22, 2018 | 31.13 | 31.13 | 30.96 | 30.97 | 119,192 | -0.01(-0.02%) |
May 21, 2018 | 30.96 | 31.01 | 30.92 | 30.98 | 130,542 | +0.24(+0.78%) |
May 18, 2018 | 30.72 | 30.79 | 30.71 | 30.74 | 91,719 | -0.07(-0.23%) |
May 17, 2018 | 30.82 | 30.86 | 30.75 | 30.81 | 69,962 | +0.00(+0.00%) |
May 16, 2018 | 30.76 | 30.86 | 30.72 | 30.81 | 69,872 | +0.05(+0.18%) |
May 15, 2018 | 30.72 | 30.85 | 30.66 | 30.75 | 73,762 | -0.32(-1.04%) |
May 14, 2018 | 31.16 | 31.22 | 31.06 | 31.08 | 65,486 | +0.01(+0.03%) |
May 11, 2018 | 31.03 | 31.11 | 31.03 | 31.07 | 89,653 | +0.08(+0.25%) |
May 10, 2018 | 30.94 | 31.01 | 30.85 | 30.99 | 136,797 | +0.17(+0.55%) |
May 09, 2018 | 30.78 | 30.84 | 30.77 | 30.82 | 118,296 | +0.05(+0.15%) |
May 08, 2018 | 30.73 | 30.78 | 30.65 | 30.78 | 103,658 | -0.11(-0.35%) |
May 07, 2018 | 30.85 | 30.93 | 30.81 | 30.89 | 105,509 | -0.01(-0.02%) |
May 04, 2018 | 30.64 | 30.96 | 30.64 | 30.89 | 547,363 | +0.02(+0.05%) |
May 03, 2018 | 30.85 | 30.94 | 30.66 | 30.88 | 54,845 | +0.12(+0.40%) |
May 02, 2018 | 30.89 | 30.98 | 30.73 | 30.75 | 72,547 | -0.06(-0.20%) |
May 01, 2018 | 30.89 | 30.89 | 30.68 | 30.82 | 39,404 | -0.08(-0.25%) |
Apr 30, 2018 | 30.99 | 31.06 | 30.87 | 30.89 | 74,649 | -0.12(-0.40%) |
Apr 27, 2018 | 30.86 | 31.02 | 30.86 | 31.02 | 122,480 | +0.13(+0.42%) |
Apr 26, 2018 | 30.79 | 30.91 | 30.79 | 30.89 | 65,919 | +0.25(+0.83%) |
Apr 25, 2018 | 30.52 | 30.68 | 30.51 | 30.63 | 68,094 | +0.00(+0.00%) |
Apr 24, 2018 | 30.75 | 30.80 | 30.55 | 30.63 | 69,429 | -0.05(-0.15%) |
Apr 23, 2018 | 30.67 | 30.75 | 30.62 | 30.68 | 62,647 | -0.08(-0.28%) |
Apr 20, 2018 | 30.82 | 30.84 | 30.74 | 30.76 | 37,810 | -0.20(-0.65%) |
Apr 19, 2018 | 31.10 | 31.11 | 30.89 | 30.96 | 64,945 | -0.15(-0.47%) |
Apr 18, 2018 | 31.09 | 31.15 | 31.05 | 31.11 | 89,751 | +0.09(+0.30%) |
Apr 17, 2018 | 30.91 | 31.06 | 30.91 | 31.02 | 65,306 | +0.13(+0.42%) |
Apr 16, 2018 | 30.85 | 30.91 | 30.79 | 30.89 | 101,687 | +0.05(+0.18%) |
Apr 13, 2018 | 30.94 | 30.94 | 30.77 | 30.83 | 91,975 | -0.07(-0.22%) |
Apr 12, 2018 | 30.85 | 30.94 | 30.85 | 30.90 | 48,056 | -0.02(-0.05%) |
Apr 11, 2018 | 30.93 | 31.02 | 30.90 | 30.92 | 73,468 | -0.09(-0.30%) |
Apr 10, 2018 | 30.96 | 31.04 | 30.90 | 31.01 | 87,948 | +0.15(+0.50%) |
Apr 09, 2018 | 30.89 | 31.04 | 30.85 | 30.86 | 62,659 | +0.24(+0.78%) |
Apr 06, 2018 | 30.79 | 30.90 | 30.54 | 30.62 | 89,895 | -0.13(-0.43%) |
Apr 05, 2018 | 30.68 | 30.79 | 30.65 | 30.75 | 88,412 | +0.04(+0.13%) |
Apr 04, 2018 | 30.35 | 30.73 | 30.29 | 30.71 | 219,943 | +0.12(+0.38%) |
Apr 03, 2018 | 30.58 | 30.62 | 30.45 | 30.59 | 118,633 | +0.10(+0.33%) |
Apr 02, 2018 | 30.85 | 30.86 | 30.35 | 30.49 | 123,020 | -0.42(-1.35%) |
Mar 29, 2018 | 30.91 | 30.91 | 30.91 | 0 | +0.28(+0.91%) | |
Mar 28, 2018 | 30.58 | 30.82 | 30.51 | 30.63 | 126,028 | +0.30(+0.99%) |
Mar 27, 2018 | 30.59 | 30.68 | 30.25 | 30.33 | 124,207 | -0.32(-1.03%) |
Mar 26, 2018 | 30.55 | 30.66 | 30.32 | 30.65 | 171,896 | +0.39(+1.27%) |
Mar 23, 2018 | 30.61 | 30.66 | 30.26 | 30.26 | 95,806 | -0.12(-0.41%) |
Mar 22, 2018 | 30.60 | 30.72 | 30.37 | 30.38 | 137,899 | -0.55(-1.77%) |
Mar 21, 2018 | 30.80 | 30.97 | 30.77 | 30.93 | 83,897 | +0.12(+0.38%) |
Mar 20, 2018 | 30.81 | 30.90 | 30.77 | 30.82 | 61,003 | -0.10(-0.32%) |
Mar 19, 2018 | 30.94 | 30.96 | 30.79 | 30.92 | 150,942 | -0.12(-0.40%) |
Mar 16, 2018 | 31.08 | 31.17 | 31.02 | 31.04 | 100,749 | -0.04(-0.13%) |
Mar 15, 2018 | 31.20 | 31.27 | 31.04 | 31.08 | 188,338 | -0.11(-0.37%) |
Mar 14, 2018 | 31.35 | 31.40 | 31.15 | 31.20 | 77,320 | -0.06(-0.20%) |
Mar 13, 2018 | 31.55 | 31.60 | 31.20 | 31.26 | 101,258 | -0.20(-0.63%) |
Mar 12, 2018 | 31.47 | 31.53 | 31.42 | 31.46 | 114,163 | +0.00(+0.00%) |
Mar 09, 2018 | 31.35 | 31.50 | 31.32 | 31.46 | 91,323 | +0.21(+0.66%) |
Mar 08, 2018 | 31.20 | 31.29 | 31.13 | 31.25 | 71,779 | +0.13(+0.42%) |
Mar 07, 2018 | 31.17 | 30.93 | 31.12 | 122,928 | -0.02(-0.05%) | |
Mar 06, 2018 | 31.17 | 31.21 | 31.06 | 31.14 | 107,401 | +0.15(+0.49%) |
Mar 05, 2018 | 30.68 | 31.02 | 30.65 | 30.98 | 109,946 | +0.13(+0.43%) |
Mar 02, 2018 | 30.72 | 30.86 | 30.54 | 30.85 | 179,060 | +0.17(+0.55%) |